Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Ex-US Alphadex Fund FT (NY: FDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 45.88 45.91 45.44 45.44 16,366 -0.90(-1.94%)
May 30, 2013 46.22 46.55 46.22 46.34 19,910 -0.17(-0.37%)
May 29, 2013 46.59 46.62 46.27 46.51 18,486 -0.45(-0.96%)
May 28, 2013 46.92 47.29 46.86 46.96 13,792 +0.09(+0.19%)
May 24, 2013 46.63 46.93 46.54 46.87 19,783 -0.46(-0.97%)
May 23, 2013 46.67 47.33 46.44 47.33 11,699 -1.02(-2.11%)
May 22, 2013 49.01 49.28 48.15 48.35 10,651 -0.59(-1.21%)
May 21, 2013 48.53 48.96 48.53 48.94 13,506 +0.22(+0.45%)
May 20, 2013 48.64 48.88 48.64 48.72 18,141 +0.23(+0.47%)
May 17, 2013 48.26 48.49 48.08 48.49 5,842 +0.54(+1.13%)
May 16, 2013 48.18 48.28 47.94 47.95 14,402 -0.34(-0.70%)
May 15, 2013 48.19 48.37 48.13 48.29 63,904 +0.14(+0.29%)
May 13, 2013 48.06 48.19 48.04 48.15 9,506 -0.10(-0.21%)
May 10, 2013 47.98 48.26 47.98 48.25 8,267 +0.04(+0.08%)
May 09, 2013 48.59 48.59 48.09 48.21 8,678 -0.47(-0.97%)
May 08, 2013 48.31 48.68 48.31 48.68 9,142 +0.37(+0.77%)
May 07, 2013 48.10 48.42 48.10 48.31 32,948 +0.07(+0.15%)
May 06, 2013 48.02 48.26 48.02 48.24 6,963 -0.03(-0.06%)
May 03, 2013 48.33 48.33 48.12 48.27 10,020 +0.66(+1.38%)
May 02, 2013 47.76 47.76 47.46 47.61 18,222 +0.15(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.